Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.47 -4.71 (-0.49%)
  • HNX-Index 103.22 +0.28 (+0.27%)
  • UPCOM-Index 55.53 -0.20 (-0.36%)
CTCP Khu Công nghiệp Cao su Bình Long
Binh Long Rubber Industrial Park Corporation
Mã CK:      MH3      43.10      ▲ +0.30 (+0.70%)      (cập nhật 15:30 16/12/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: http://www.blip.vn
MH3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/12/2019 43,100 0.30 ▲ 0.70 42,800 43,500 42,900 7,000 301,700,000
13/12/2019 43,500 1.00 ▲ 2.30 42,500 44,000 42,300 10,300 448,050,000
12/12/2019 42,500 -0.40 ▼ -0.94 42,900 43,000 42,400 910 38,675,000
11/12/2019 42,500 0.30 ▲ 0.71 42,200 45,000 42,500 1,740 73,950,000
10/12/2019 42,500 4.10 ▲ 9.65 38,400 43,900 41,000 1,240 52,700,000
09/12/2019 38,000 0.60 ▲ 1.58 37,400 38,700 38,000 14,700 558,600,000
06/12/2019 38,100 0.00 ■■ 0.00 38,100 38,100 35,200 640 24,384,000
05/12/2019 38,100 -0.10 ▼ -0.26 38,200 38,200 38,000 510 19,431,000
04/12/2019 38,000 -0.10 ▼ -0.26 38,100 38,300 38,000 8,000 304,000,000
03/12/2019 37,900 -0.20 ▼ -0.53 38,100 38,500 37,900 380 14,402,000
02/12/2019 38,000 0.10 ▲ 0.26 37,900 38,700 38,000 13,500 513,000,000
29/11/2019 38,100 0.20 ▲ 0.52 37,900 38,300 37,600 4,700 179,070,000
28/11/2019 37,900 -0.10 ▼ -0.26 38,000 38,200 37,800 2,100 79,590,000
27/11/2019 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 1,700 64,770,000
26/11/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 2,500 95,000,000
25/11/2019 38,000 0.40 ▲ 1.05 37,600 38,000 38,000 50 1,900,000
22/11/2019 38,000 0.50 ▲ 1.32 37,500 38,000 37,400 3,000 114,000,000
21/11/2019 37,600 0.00 ■■ 0.00 37,600 37,600 37,400 700 26,320,000
20/11/2019 37,500 -0.50 ▼ -1.33 38,000 38,000 37,400 230 8,625,000
19/11/2019 38,100 0.10 ▲ 0.26 38,000 38,100 38,000 180 6,858,000
18/11/2019 37,900 0.20 ▲ 0.53 37,700 38,000 37,900 400 15,160,000
15/11/2019 37,200 -0.80 ▼ -2.15 38,000 38,000 37,200 190 7,068,000
14/11/2019 37,600 -0.40 ▼ -1.06 38,000 38,000 37,600 1,000 37,600,000
13/11/2019 37,800 -0.20 ▼ -0.53 38,000 38,100 37,800 2,900 109,620,000
12/11/2019 38,000 -0.10 ▼ -0.26 38,100 38,200 38,000 4,500 171,000,000
11/11/2019 38,000 0.40 ▲ 1.05 37,600 38,200 38,000 310 11,780,000
08/11/2019 37,800 -0.20 ▼ -0.53 38,000 37,800 37,100 100 3,780,000
07/11/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 3,500 133,000,000
06/11/2019 38,000 0.90 ▲ 2.37 37,100 38,000 37,900 230 8,740,000
05/11/2019 37,100 -0.60 ▼ -1.62 37,700 37,100 37,100 200 7,420,000
04/11/2019 38,000 0.60 ▲ 1.58 37,400 38,000 37,400 8,400 319,200,000
01/11/2019 37,100 -0.90 ▼ -2.43 38,000 38,000 37,100 120 4,452,000
31/10/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
30/10/2019 38,000 0.00 ■■ 0.00 38,000 38,100 38,000 1,300 49,400,000
29/10/2019 38,000 -0.50 ▼ -1.32 38,500 38,500 38,000 210 7,980,000
28/10/2019 38,400 -0.20 ▼ -0.52 38,600 38,500 38,400 1,000 38,400,000
25/10/2019 38,500 -0.40 ▼ -1.04 38,900 38,700 38,500 1,300 50,050,000
24/10/2019 38,800 0.00 ■■ 0.00 38,800 39,200 38,800 270 10,476,000
23/10/2019 39,400 -0.40 ▼ -1.02 39,800 39,400 38,500 170 6,698,000
22/10/2019 39,800 0.50 ▲ 1.26 39,300 39,800 39,700 110 4,378,000
21/10/2019 39,000 -1.00 ▼ -2.56 40,000 40,000 39,000 240 9,360,000
18/10/2019 40,000 1.00 ▲ 2.50 39,000 40,300 39,700 600 24,000,000
17/10/2019 39,700 0.10 ▲ 0.25 39,600 40,000 37,100 12,200 484,340,000
16/10/2019 39,900 0.80 ▲ 2.01 39,100 40,000 39,200 920 36,708,000
15/10/2019 39,700 2.00 ▲ 5.04 37,700 39,700 37,000 1,500 59,550,000
14/10/2019 37,000 -1.50 ▼ -4.05 38,500 38,500 37,000 720 26,640,000
11/10/2019 38,500 0.20 ▲ 0.52 38,300 38,500 38,500 1,500 57,750,000
10/10/2019 38,000 0.10 ▲ 0.26 37,900 38,700 37,100 1,400 53,200,000
09/10/2019 38,000 1.00 ▲ 2.63 37,000 38,100 36,600 2,500 95,000,000
08/10/2019 37,300 0.90 ▲ 2.41 36,400 37,800 36,100 1,620 60,426,000
07/10/2019 36,400 -0.30 ▼ -0.82 36,700 36,400 36,400 60 2,184,000
04/10/2019 36,600 0.90 ▲ 2.46 35,700 37,500 36,200 360 13,176,000
03/10/2019 36,400 -0.70 ▼ -1.92 37,100 36,700 35,100 6,200 225,680,000
02/10/2019 36,800 -2.10 ▼ -5.71 38,900 38,200 36,800 2,110 77,648,000
01/10/2019 38,800 0.50 ▲ 1.29 38,300 39,000 38,800 160 6,208,000
30/09/2019 38,700 1.00 ▲ 2.58 37,700 38,700 38,200 60 2,322,000
27/09/2019 37,500 -0.60 ▼ -1.60 38,100 38,000 37,500 1,110 41,625,000
26/09/2019 37,500 -1.00 ▼ -2.67 38,500 38,400 37,500 8,300 311,250,000
25/09/2019 38,400 0.40 ▲ 1.04 38,000 39,000 38,200 460 17,664,000
24/09/2019 38,400 1.00 ▲ 2.60 37,400 38,400 37,100 640 24,576,000
23/09/2019 37,600 -0.30 ▼ -0.80 37,900 38,100 36,900 1,000 37,600,000
20/09/2019 37,800 -0.80 ▼ -2.12 38,600 38,500 37,600 1,000 37,800,000
19/09/2019 38,900 -0.10 ▼ -0.26 39,000 38,900 38,500 630 24,507,000
18/09/2019 39,500 0.40 ▲ 1.01 39,100 39,500 38,800 3,200 126,400,000
17/09/2019 38,300 -1.30 ▼ -3.39 39,600 39,900 38,300 12,300 471,090,000
16/09/2019 39,800 0.60 ▲ 1.51 39,200 39,800 39,200 730 29,054,000
13/09/2019 39,300 -0.10 ▼ -0.25 39,400 39,300 39,100 340 13,362,000
12/09/2019 40,000 0.90 ▲ 2.25 39,100 40,000 38,900 4,500 180,000,000
11/09/2019 39,000 0.80 ▲ 2.05 38,200 40,000 38,200 760 29,640,000
10/09/2019 38,000 -2.40 ▼ -6.32 40,400 42,400 37,500 3,860 146,680,000
09/09/2019 40,000 -2.00 ▼ -5.00 42,000 41,100 40,000 1,720 68,800,000
06/09/2019 42,000 -0.10 ▼ -0.24 42,100 42,000 41,600 2,200 92,400,000
05/09/2019 41,600 0.10 ▲ 0.24 41,500 44,000 41,600 80 3,328,000
04/09/2019 42,000 -0.90 ▼ -2.14 42,900 42,800 41,100 1,170 49,140,000
03/09/2019 42,500 -0.80 ▼ -1.88 43,300 43,300 42,500 620 26,350,000
30/08/2019 43,600 0.30 ▲ 0.69 43,300 43,600 43,100 240 10,464,000
29/08/2019 44,500 0.80 ▲ 1.80 43,700 44,500 42,700 310 13,795,000
28/08/2019 43,800 -1.50 ▼ -3.42 45,300 44,000 43,400 660 28,908,000
27/08/2019 45,000 -0.30 ▼ -0.67 45,300 46,000 45,000 290 13,050,000
26/08/2019 45,500 -0.30 ▼ -0.66 45,800 46,800 44,600 440 20,020,000
23/08/2019 45,600 -0.30 ▼ -0.66 45,900 46,000 45,600 500 22,800,000
22/08/2019 46,500 -0.10 ▼ -0.22 46,600 46,500 45,500 810 37,665,000
21/08/2019 46,000 -2.40 ▼ -5.22 48,400 48,100 46,000 1,440 66,240,000
20/08/2019 48,100 0.00 ■■ 0.00 48,100 50,300 44,900 470 22,607,000
19/08/2019 48,000 0.80 ▲ 1.67 47,200 49,000 48,000 170 8,160,000
16/08/2019 47,500 0.20 ▲ 0.42 47,300 48,000 46,100 840 39,900,000
15/08/2019 47,500 -0.90 ▼ -1.89 48,400 47,800 46,800 760 36,100,000
14/08/2019 48,000 -1.70 ▼ -3.54 49,700 50,500 47,700 1,350 64,800,000
13/08/2019 50,500 -0.10 ▼ -0.20 50,600 52,900 48,500 330 16,665,000
12/08/2019 51,500 0.70 ▲ 1.36 50,800 51,500 48,000 990 50,985,000
09/08/2019 51,500 0.40 ▲ 0.78 51,100 51,500 50,200 1,040 53,560,000
08/08/2019 52,000 -2.30 ▼ -4.42 54,300 53,800 50,600 2,500 130,000,000
07/08/2019 54,300 0.30 ▲ 0.55 54,000 57,000 52,500 2,300 124,890,000
06/08/2019 53,800 2.90 ▲ 5.39 50,900 55,000 51,100 2,470 132,886,000
05/08/2019 52,100 3.00 ▲ 5.76 49,100 53,000 49,100 3,350 174,535,000
02/08/2019 48,300 1.70 ▲ 3.52 46,600 50,000 47,300 2,270 109,641,000
01/08/2019 47,800 1.60 ▲ 3.35 46,200 47,800 46,200 1,860 88,908,000
31/07/2019 46,300 -0.90 ▼ -1.94 47,200 46,300 46,200 280 12,964,000
30/07/2019 47,000 -0.90 ▼ -1.91 47,900 48,000 46,000 980 46,060,000
29/07/2019 47,700 0.80 ▲ 1.68 46,900 48,000 47,700 180 8,586,000
26/07/2019 47,000 0.30 ▲ 0.64 46,700 48,000 46,000 400 18,800,000
25/07/2019 46,500 -2.40 ▼ -5.16 48,900 47,400 46,500 250 11,625,000
24/07/2019 48,300 0.40 ▲ 0.83 47,900 50,000 48,300 300 14,490,000
23/07/2019 48,300 3.50 ▲ 7.25 44,800 50,800 44,800 2,690 129,927,000
22/07/2019 45,800 3.10 ▲ 6.77 42,700 45,800 43,000 1,960 89,768,000
19/07/2019 43,300 0.70 ▲ 1.62 42,600 43,300 42,500 450 19,485,000
18/07/2019 42,500 -1.00 ▼ -2.35 43,500 43,500 42,000 2,200 93,500,000
17/07/2019 43,300 0.00 ■■ 0.00 43,300 43,600 43,100 710 30,743,000
16/07/2019 43,500 0.60 ▲ 1.38 42,900 44,000 43,000 620 26,970,000
15/07/2019 42,900 0.00 ■■ 0.00 42,900 43,300 42,400 260 11,154,000
12/07/2019 42,900 -0.50 ▼ -1.17 43,400 43,400 42,200 990 42,471,000
11/07/2019 43,700 1.20 ▲ 2.75 42,500 43,700 43,000 640 27,968,000
10/07/2019 42,900 0.50 ▲ 1.17 42,400 43,300 41,700 560 24,024,000
09/07/2019 41,900 -0.10 ▼ -0.24 42,000 43,400 41,900 500 20,950,000
08/07/2019 42,000 -0.10 ▼ -0.24 42,100 42,100 42,000 160 6,720,000
05/07/2019 42,400 0.00 ■■ 0.00 42,400 42,400 41,500 360 15,264,000
04/07/2019 42,500 0.70 ▲ 1.65 41,800 42,900 41,500 550 23,375,000
03/07/2019 42,000 0.20 ▲ 0.48 41,800 42,000 41,500 1,240 52,080,000
02/07/2019 41,900 0.10 ▲ 0.24 41,800 42,000 41,500 290 12,151,000
01/07/2019 41,800 0.00 ■■ 0.00 41,800 41,800 41,800 230 9,614,000
28/06/2019 42,300 0.50 ▲ 1.18 41,800 42,300 41,300 20 846,000
27/06/2019 41,900 0.50 ▲ 1.19 41,400 42,000 41,400 140 5,866,000
26/06/2019 41,800 0.30 ▲ 0.72 41,500 41,800 41,100 540 22,572,000
25/06/2019 42,000 0.00 ■■ 0.00 42,000 42,000 41,200 150 6,300,000
24/06/2019 41,300 0.00 ■■ 0.00 41,300 42,900 41,200 760 31,388,000
21/06/2019 41,600 -2.10 ▼ -5.05 43,700 41,900 41,200 210 8,736,000
20/06/2019 42,200 -0.20 ▼ -0.47 42,400 44,400 42,200 260 10,972,000
19/06/2019 43,500 3.10 ▲ 7.13 40,400 43,500 41,100 550 23,925,000
18/06/2019 40,100 -2.20 ▼ -5.49 42,300 42,000 39,000 430 17,243,000
17/06/2019 42,300 -0.10 ▼ -0.24 42,400 42,300 42,300 60 2,538,000
16/06/2019 41,500 -3.10 ▼ -7.47 44,600 44,500 41,500 1,010 41,915,000
14/06/2019 41,500 -3.10 ▼ -7.47 44,600 44,500 41,500 1,010 41,915,000
13/06/2019 44,500 -0.40 ▼ -0.90 44,900 44,800 44,400 1,140 50,730,000
11/06/2019 45,000 1.20 ▲ 2.67 43,800 47,000 44,600 3,390 152,550,000
10/06/2019 44,000 1.40 ▲ 3.18 42,600 44,000 43,300 540 23,760,000
09/06/2019 43,300 2.20 ▲ 5.08 41,100 43,300 41,100 510 22,083,000
07/06/2019 43,300 2.20 ▲ 5.08 41,100 43,300 41,100 510 22,083,000
06/06/2019 41,000 0.20 ▲ 0.49 40,800 42,000 41,000 350 14,350,000
05/06/2019 41,200 1.50 ▲ 3.64 39,700 42,000 40,000 250 10,300,000
04/06/2019 39,700 -0.80 ▼ -2.02 40,500 39,800 39,700 260 10,322,000
03/06/2019 40,200 -0.60 ▼ -1.49 40,800 43,900 39,900 240 9,648,000
02/06/2019 40,000 -4.70 ▼ -11.75 44,700 45,000 39,300 700 28,000,000
31/05/2019 40,000 -4.70 ▼ -11.75 44,700 45,000 39,300 700 28,000,000
30/05/2019 44,700 -0.20 ▼ -0.45 44,900 44,700 44,700 220 9,834,000
29/05/2019 43,500 -2.80 ▼ -6.44 46,300 45,600 43,500 830 36,105,000
28/05/2019 46,800 5.40 ▲ 11.54 41,400 47,500 43,600 5,950 278,460,000
27/05/2019 43,700 4.50 ▲ 10.30 39,200 44,000 39,300 920 40,204,000
26/05/2019 39,000 0.20 ▲ 0.51 38,800 40,000 39,000 430 16,770,000
24/05/2019 39,000 0.20 ▲ 0.51 38,800 40,000 39,000 430 16,770,000
23/05/2019 39,000 -0.10 ▼ -0.26 39,100 39,000 38,700 80 3,120,000
22/05/2019 39,000 -1.50 ▼ -3.85 40,500 39,100 39,000 20 780,000
21/05/2019 39,800 -0.70 ▼ -1.76 40,500 40,600 39,600 160 6,368,000
20/05/2019 40,000 0.20 ▲ 0.50 39,800 40,800 40,000 180 7,200,000
19/05/2019 40,000 0.90 ▲ 2.25 39,100 40,000 39,500 540 21,600,000
17/05/2019 40,000 0.90 ▲ 2.25 39,100 40,000 39,500 540 21,600,000
16/05/2019 38,700 0.10 ▲ 0.26 38,600 39,500 38,700 50 1,935,000
15/05/2019 39,500 1.50 ▲ 3.80 38,000 39,500 38,100 190 7,505,000
14/05/2019 38,000 0.20 ▲ 0.53 37,800 38,000 38,000 150 5,700,000
13/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,700 370 14,060,000
12/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
10/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
09/05/2019 38,000 1.30 ▲ 3.42 36,700 38,000 38,000 50 1,900,000
08/05/2019 36,700 -0.80 ▼ -2.18 37,500 36,700 36,600 60 2,202,000
07/05/2019 37,500 0.30 ▲ 0.80 37,200 37,500 37,500 50 1,875,000
06/05/2019 36,900 -0.10 ▼ -0.27 37,000 38,000 36,900 40 1,476,000
05/05/2019 36,900 0.30 ▲ 0.81 36,600 37,000 36,500 540 19,926,000
03/05/2019 36,900 0.30 ▲ 0.81 36,600 37,000 36,500 540 19,926,000
02/05/2019 36,700 0.60 ▲ 1.63 36,100 37,000 36,300 310 11,377,000
01/05/2019 36,500 -0.10 ▼ -0.27 36,600 36,500 36,100 150 5,475,000
30/04/2019 36,500 -0.10 ▼ -0.27 36,600 36,500 36,100 150 5,475,000
29/04/2019 36,500 -0.10 ▼ -0.27 36,600 36,500 36,100 150 5,475,000
28/04/2019 36,500 -0.10 ▼ -0.27 36,600 36,500 36,100 150 5,475,000
26/04/2019 36,500 -0.10 ▼ -0.27 36,600 36,500 36,100 150 5,475,000
25/04/2019 37,300 0.80 ▲ 2.14 36,500 37,300 36,500 170 6,341,000
24/04/2019 36,400 -0.70 ▼ -1.92 37,100 37,100 36,400 550 20,020,000
23/04/2019 37,500 1.10 ▲ 2.93 36,400 37,500 36,600 240 9,000,000
22/04/2019 36,400 0.30 ▲ 0.82 36,100 36,600 36,100 420 15,288,000
21/04/2019 36,900 0.00 ■■ 0.00 36,900 36,900 36,100 170 6,273,000
19/04/2019 36,900 0.00 ■■ 0.00 36,900 36,900 36,100 170 6,273,000
18/04/2019 37,100 -0.50 ▼ -1.35 37,600 39,400 36,600 390 14,469,000
17/04/2019 39,000 2.40 ▲ 6.15 36,600 39,000 36,200 1,200 46,800,000
16/04/2019 37,500 -1.00 ▼ -2.67 38,500 38,500 35,800 420 15,750,000
15/04/2019 38,400 0.00 ■■ 0.00 38,400 38,500 38,400 230 8,832,000
14/04/2019 38,400 0.00 ■■ 0.00 38,400 38,500 38,400 230 8,832,000
12/04/2019 38,400 0.00 ■■ 0.00 38,400 38,500 38,400 230 8,832,000
11/04/2019 38,500 -0.30 ▼ -0.78 38,800 38,800 38,000 880 33,880,000
10/04/2019 39,300 -0.10 ▼ -0.25 39,400 39,300 38,600 550 21,615,000
09/04/2019 39,600 -0.40 ▼ -1.01 40,000 39,600 39,300 1,610 63,756,000
08/04/2019 41,000 -1.80 ▼ -4.39 42,800 42,200 38,500 3,010 123,410,000
07/04/2019 42,600 -0.70 ▼ -1.64 43,300 43,000 42,100 790 33,654,000
05/04/2019 42,600 -0.70 ▼ -1.64 43,300 43,000 42,100 790 33,654,000
04/04/2019 43,100 -1.00 ▼ -2.32 44,100 43,500 43,000 1,840 79,304,000
03/04/2019 44,000 -1.00 ▼ -2.27 45,000 44,900 43,500 980 43,120,000
02/04/2019 45,600 0.60 ▲ 1.32 45,000 45,600 44,700 100 4,560,000
01/04/2019 44,600 0.10 ▲ 0.22 44,500 46,000 44,500 610 27,206,000
29/03/2019 46,400 2.90 ▲ 6.25 43,500 46,500 43,300 2,690 124,816,000
28/03/2019 43,300 0.00 ■■ 0.00 43,300 43,600 43,100 1,390 60,187,000
27/03/2019 43,500 0.50 ▲ 1.15 43,000 44,000 43,000 500 21,750,000
26/03/2019 42,900 -0.30 ▼ -0.70 43,200 43,100 42,900 420 18,018,000
25/03/2019 43,100 -1.30 ▼ -3.02 44,400 43,800 43,000 370 15,947,000
22/03/2019 44,500 -0.60 ▼ -1.35 45,100 44,800 44,000 890 39,605,000
21/03/2019 45,100 1.10 ▲ 2.44 44,000 45,500 44,500 890 40,139,000
20/03/2019 45,500 0.00 ■■ 0.00 45,500 45,500 43,700 620 28,210,000
19/03/2019 46,000 2.90 ▲ 6.30 43,100 48,000 41,800 2,350 108,100,000
18/03/2019 43,500 -2.10 ▼ -4.83 45,600 45,000 41,200 1,700 73,950,000
15/03/2019 46,000 -1.60 ▼ -3.48 47,600 47,500 45,200 650 29,900,000
14/03/2019 47,000 -2.30 ▼ -4.89 49,300 48,000 46,500 680 31,960,000
13/03/2019 48,600 2.30 ▲ 4.73 46,300 51,000 48,000 2,460 119,556,000
12/03/2019 47,500 3.80 ▲ 8.00 43,700 47,500 44,500 2,120 100,700,000
11/03/2019 43,900 2.00 ▲ 4.56 41,900 44,900 42,000 1,070 46,973,000
08/03/2019 42,500 1.80 ▲ 4.24 40,700 42,500 40,700 930 39,525,000
07/03/2019 42,000 4.20 ▲ 10.00 37,800 42,000 38,900 1,040 43,680,000
06/03/2019 38,700 2.50 ▲ 6.46 36,200 38,700 35,300 900 34,830,000
05/03/2019 36,700 0.90 ▲ 2.45 35,800 36,700 36,000 1,300 47,710,000
04/03/2019 36,500 2.20 ▲ 6.03 34,300 36,500 34,100 1,260 45,990,000
01/03/2019 34,300 -1.10 ▼ -3.21 35,400 34,500 34,100 540 18,522,000
28/02/2019 35,500 1.50 ▲ 4.23 34,000 35,500 34,500 1,390 49,345,000
27/02/2019 34,200 0.10 ▲ 0.29 34,100 34,200 33,700 160 5,472,000
26/02/2019 34,900 0.00 ■■ 0.00 34,900 35,600 31,500 1,780 62,122,000
25/02/2019 35,000 1.10 ▲ 3.14 33,900 35,000 33,700 1,210 42,350,000
22/02/2019 34,000 -0.50 ▼ -1.47 34,500 34,800 33,200 470 15,980,000
21/02/2019 34,600 -0.30 ▼ -0.87 34,900 34,900 33,100 780 26,988,000
20/02/2019 34,700 0.20 ▲ 0.58 34,500 35,400 34,500 260 9,022,000
19/02/2019 34,500 0.50 ▲ 1.45 34,000 34,500 34,500 50 1,725,000
18/02/2019 34,700 0.30 ▲ 0.86 34,400 34,800 31,200 430 14,921,000
15/02/2019 34,400 0.00 ■■ 0.00 34,400 34,900 34,400 160 5,504,000
14/02/2019 35,000 -0.80 ▼ -2.29 35,800 35,000 32,300 1,520 53,200,000
13/02/2019 35,800 0.20 ▲ 0.56 35,600 35,800 35,800 30 1,074,000
12/02/2019 35,600 0.30 ▲ 0.84 35,300 35,800 35,600 390 13,884,000
11/02/2019 36,000 2.30 ▲ 6.39 33,700 36,000 35,000 380 13,680,000
31/01/2019 34,000 0.50 ▲ 1.47 33,500 35,000 33,200 280 9,520,000
30/01/2019 34,000 0.60 ▲ 1.76 33,400 34,000 33,400 110 3,740,000
29/01/2019 33,300 -0.40 ▼ -1.20 33,700 33,700 33,300 60 1,998,000
28/01/2019 33,700 -1.00 ▼ -2.97 34,700 34,000 33,600 190 6,403,000
25/01/2019 34,100 -0.40 ▼ -1.17 34,500 35,000 34,000 550 18,755,000
24/01/2019 34,500 1.30 ▲ 3.77 33,200 34,500 34,500 10,000 345,000,000
23/01/2019 33,000 -2.10 ▼ -6.36 35,100 33,500 33,000 170,000 5,610,000,000
22/01/2019 33,500 -3.70 ▼ -11.04 37,200 37,200 33,000 3,730,000 124,955,000,000
21/01/2019 37,500 -0.70 ▼ -1.87 38,200 38,000 37,500 40,000 1,500,000,000
19/01/2019 38,200 -0.30 ▼ -0.79 38,500 38,500 37,900 440,000 16,808,000,000
02/01/2019 38,100 -0.20 ▼ -0.52 38,300 38,100 38,100 1,000 38,100,000
28/12/2018 39,500 2.20 ▲ 5.57 37,300 39,500 37,800 6,600 260,700,000
27/12/2018 37,100 0.90 ▲ 2.43 36,200 38,000 37,000 6,500 241,150,000
26/12/2018 36,900 -36.20 ▼ -98.10 36,200 0 0 0 0
25/12/2018 36,900 0.80 ▲ 2.17 36,100 37,000 35,100 5,000 184,500,000
24/12/2018 36,900 1.20 ▲ 3.25 35,700 37,000 35,800 1,700 62,730,000
21/12/2018 36,000 -1.40 ▼ -3.89 37,400 36,000 35,000 3,300 118,800,000
20/12/2018 35,000 -0.80 ▼ -2.29 35,800 38,000 35,000 2,800 98,000,000
19/12/2018 35,800 4.60 ▲ 12.85 31,200 35,800 35,800 16,700 597,860,000
18/12/2018 31,200 4.00 ▲ 12.82 27,200 31,200 31,200 12,200 380,640,000
17/12/2018 29,400 3.80 ▲ 12.93 25,600 29,400 25,100 1,900 55,860,000
14/12/2018 26,000 2.20 ▲ 8.46 23,800 26,000 25,000 6,400 166,400,000
13/12/2018 23,900 3.10 ▲ 12.97 20,800 23,900 21,300 4,000 95,600,000
12/12/2018 20,800 -20.80 ▼ -100.00 20,800 0 0 0 0
11/12/2018 20,800 -20.80 ▼ -100.00 20,800 0 0 0 0
10/12/2018 20,800 -20.80 ▼ -100.00 20,800 0 0 0 0
07/12/2018 20,800 -2.70 ▼ -12.98 23,500 20,800 20,800 100 2,080,000
06/12/2018 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
05/12/2018 23,500 0.40 ▲ 1.70 23,100 23,500 23,500 3,000 70,500,000
04/12/2018 23,200 0.20 ▲ 0.86 23,000 23,200 22,900 3,700 85,840,000
03/12/2018 23,000 0.90 ▲ 3.91 22,100 23,000 23,000 7,000 161,000,000
30/11/2018 22,100 1.50 ▲ 6.79 20,600 22,100 22,100 100 2,210,000
29/11/2018 20,500 -20.60 ▼ -100.49 20,600 0 0 0 0
28/11/2018 20,500 -20.60 ▼ -100.49 20,600 0 0 0 0
27/11/2018 20,500 -20.60 ▼ -100.49 20,600 0 0 0 0
26/11/2018 20,500 -1.80 ▼ -8.78 22,300 22,000 20,500 6,000 123,000,000
23/11/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 1,000 22,300,000
22/11/2018 22,300 -22.30 ▼ -100.00 22,300 0 0 0 0
21/11/2018 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 900 20,070,000
20/11/2018 22,300 -0.40 ▼ -1.79 22,700 22,300 22,300 100 2,230,000
19/11/2018 22,500 -2.50 ▼ -11.11 25,000 23,000 22,000 5,600 126,000,000
16/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
15/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
14/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
13/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
12/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
09/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
08/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
07/11/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
06/11/2018 25,000 2.00 ▲ 8.00 23,000 25,000 25,000 6,000 150,000,000
05/11/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
02/11/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
01/11/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 6,000 138,000,000
31/10/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4,000 92,000,000
30/10/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 200 4,600,000
29/10/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
26/10/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 500 11,500,000
25/10/2018 23,000 -1.00 ▼ -4.35 24,000 23,000 23,000 1,300 29,900,000
24/10/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
23/10/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
22/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 200 4,800,000
19/10/2018 24,000 1.00 ▲ 4.17 23,000 24,000 24,000 1,000 24,000,000
18/10/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
17/10/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
16/10/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
15/10/2018 23,000 0.40 ▲ 1.74 22,600 23,000 23,000 500 11,500,000
12/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 22,000 3,700 88,800,000
11/10/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
10/10/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
09/10/2018 24,000 2.00 ▲ 8.33 22,000 24,000 24,000 100 2,400,000
08/10/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
05/10/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
04/10/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
03/10/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
02/10/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
01/10/2018 22,000 -0.10 ▼ -0.45 22,100 22,100 22,000 1,300 28,600,000
28/09/2018 22,100 -22.10 ▼ -100.00 22,100 0 0 0 0
27/09/2018 22,100 -22.10 ▼ -100.00 22,100 0 0 0 0
26/09/2018 22,100 -22.10 ▼ -100.00 22,100 0 0 0 0
25/09/2018 22,100 0.10 ▲ 0.45 22,000 22,100 22,100 4,000 88,400,000
24/09/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 6,800 149,600,000
21/09/2018 22,000 -0.40 ▼ -1.82 22,400 22,000 22,000 2,000 44,000,000
20/09/2018 22,200 -22.40 ▼ -100.90 22,400 0 0 0 0
19/09/2018 22,200 0.10 ▲ 0.45 22,100 22,500 22,200 2,300 51,060,000
18/09/2018 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 1,000 22,100,000
17/09/2018 22,100 0.10 ▲ 0.45 22,000 22,100 22,100 100 2,210,000
14/09/2018 22,000 -1.00 ▼ -4.55 23,000 22,100 22,000 13,900 305,800,000
13/09/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
12/09/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
11/09/2018 23,000 1.00 ▲ 4.35 22,000 23,000 22,900 400 9,200,000
10/09/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
07/09/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
06/09/2018 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 9,100 200,200,000
05/09/2018 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
04/09/2018 22,000 -2.90 ▼ -13.18 24,900 22,000 22,000 2,300 50,600,000
31/08/2018 24,900 1.70 ▲ 6.83 23,200 24,900 24,900 100 2,490,000
30/08/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
29/08/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
28/08/2018 23,200 2.10 ▲ 9.05 21,100 23,200 23,200 100 2,320,000
27/08/2018 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
24/08/2018 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
23/08/2018 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
22/08/2018 21,100 -1.40 ▼ -6.64 22,500 21,100 21,100 1,700 35,870,000
21/08/2018 22,500 -22.50 ▼ -100.00 22,500 0 0 0 0
20/08/2018 22,500 -22.50 ▼ -100.00 22,500 0 0 0 0
17/08/2018 22,500 0.50 ▲ 2.22 22,000 22,500 22,500 2,200 49,500,000
16/08/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
15/08/2018 24,000 -1.20 ▼ -5.00 25,200 24,000 24,000 5,700 136,800,000
14/08/2018 25,200 -25.20 ▼ -100.00 25,200 0 0 0 0
13/08/2018 25,200 0.20 ▲ 0.79 25,000 25,200 25,200 300 7,560,000
10/08/2018 25,000 -25.00 ▼ -100.00 25,000 0 0 0 0
09/08/2018 25,000 0.90 ▲ 3.60 24,100 25,000 25,000 10,800 270,000,000
08/08/2018 24,100 -24.10 ▼ -100.00 24,100 0 0 0 0
07/08/2018 24,100 -24.10 ▼ -100.00 24,100 0 0 0 0
06/08/2018 24,100 -24.10 ▼ -100.00 24,100 0 0 0 0
03/08/2018 24,100 -24.10 ▼ -100.00 24,100 0 0 0 0
02/08/2018 24,100 0.10 ▲ 0.41 24,000 24,100 24,100 100 2,410,000
01/08/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
31/07/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,000 120,000,000
30/07/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
27/07/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 11,200 268,800,000
26/07/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
25/07/2018 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
24/07/2018 24,000 -0.90 ▼ -3.75 24,900 24,000 24,000 100 2,400,000
23/07/2018 24,900 -24.90 ▼ -100.00 24,900 0 0 0 0
20/07/2018 24,900 -24.90 ▼ -100.00 24,900 0 0 0 0
19/07/2018 24,900 -24.90 ▼ -100.00 24,900 0 0 0 0
18/07/2018 24,900 0.90 ▲ 3.61 24,000 24,900 24,900 100 2,490,000
17/07/2018 24,000 1.00 ▲ 4.17 23,000 24,000 24,000 400 9,600,000
16/07/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
13/07/2018 23,000 0.70 ▲ 3.04 22,300 23,000 23,000 200 4,600,000
12/07/2018 22,000 -22.30 ▼ -101.36 22,300 0 0 0 0
11/07/2018 22,000 -0.40 ▼ -1.82 22,400 23,500 22,000 2,500 55,000,000
10/07/2018 23,500 1.00 ▲ 4.26 22,500 23,500 22,100 3,300 77,550,000
09/07/2018 23,000 -0.60 ▼ -2.61 23,600 23,000 22,000 4,200 96,600,000
06/07/2018 23,600 3.00 ▲ 12.71 20,600 23,600 23,600 300 7,080,000
05/07/2018 20,600 -2.70 ▼ -13.11 23,300 20,600 20,600 100 2,060,000
04/07/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
03/07/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
29/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
28/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
27/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
26/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
25/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
22/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
21/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
20/06/2018 23,300 -23.30 ▼ -100.00 23,300 0 0 0 0
19/06/2018 23,300 0.00 ■■ 0.00 23,300 23,300 23,200 1,000 23,300,000
18/06/2018 23,300 0.10 ▲ 0.43 23,200 23,300 23,300 100 2,330,000
15/06/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
14/06/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
13/06/2018 23,200 0.10 ▲ 0.43 23,100 23,200 23,200 100 2,320,000
12/06/2018 23,100 -23.10 ▼ -100.00 23,100 0 0 0 0
11/06/2018 23,100 -23.10 ▼ -100.00 23,100 0 0 0 0
08/06/2018 23,100 -0.40 ▼ -1.73 23,500 23,100 23,100 100 2,310,000
07/06/2018 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
06/06/2018 23,500 0.40 ▲ 1.70 23,100 23,500 23,500 1,100 25,850,000
05/06/2018 23,100 0.10 ▲ 0.43 23,000 23,100 23,100 100 2,310,000
04/06/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
01/06/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
31/05/2018 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 4,300 98,900,000
30/05/2018 23,000 -23.10 ▼ -100.43 23,100 0 0 0 0
29/05/2018 23,000 -23.10 ▼ -100.43 23,100 0 0 0 0
28/05/2018 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 600 13,800,000
25/05/2018 23,500 -23.00 ▼ -97.87 23,000 0 0 0 0
24/05/2018 23,500 -23.00 ▼ -97.87 23,000 0 0 0 0
23/05/2018 23,500 0.40 ▲ 1.70 23,100 23,500 23,000 1,600 37,600,000
22/05/2018 23,000 -23.10 ▼ -100.43 23,100 0 0 0 0
21/05/2018 23,000 -1.90 ▼ -8.26 24,900 23,900 23,000 1,300 29,900,000
18/05/2018 24,900 -24.90 ▼ -100.00 24,900 0 0 0 0
17/05/2018 24,900 -24.90 ▼ -100.00 24,900 0 0 0 0
16/05/2018 24,900 -0.20 ▼ -0.80 25,100 24,900 24,900 900 22,410,000
15/05/2018 25,200 0.20 ▲ 0.79 25,000 25,200 24,900 300 7,560,000
14/05/2018 25,000 0.90 ▲ 3.60 24,100 25,000 25,000 1,000 25,000,000
11/05/2018 24,500 -0.60 ▼ -2.45 25,100 24,500 24,000 600 14,700,000
10/05/2018 25,100 0.10 ▲ 0.40 25,000 25,100 25,000 1,800 45,180,000
09/05/2018 25,000 0.50 ▲ 2.00 24,500 25,000 24,800 1,300 32,500,000
08/05/2018 24,700 1.10 ▲ 4.45 23,600 24,700 24,000 3,000 74,100,000
07/05/2018 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 1,400 33,600,000
04/05/2018 24,000 0.90 ▲ 3.75 23,100 24,000 24,000 400 9,600,000
03/05/2018 23,000 -23.10 ▼ -100.43 23,100 0 0 0 0
02/05/2018 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 1,000 23,000,000
27/04/2018 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 400 9,240,000
26/04/2018 23,100 -23.10 ▼ -100.00 23,100 0 0 0 0
24/04/2018 23,100 -0.10 ▼ -0.43 23,200 23,100 23,100 600 13,860,000
23/04/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
20/04/2018 23,200 -23.20 ▼ -100.00 23,200 0 0 0 0
19/04/2018 23,200 0.10 ▲ 0.43 23,100 23,200 23,100 1,600 37,120,000
18/04/2018 23,000 -0.20 ▼ -0.87 23,200 23,200 23,000 1,600 36,800,000
13/04/2018 23,200 0.10 ▲ 0.43 23,100 23,200 23,200 1,100 25,520,000
12/04/2018 23,200 -23.10 ▼ -99.57 23,100 0 0 0 0
11/04/2018 23,200 0.20 ▲ 0.86 23,000 23,200 23,100 3,000 69,600,000
10/04/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 3,900 89,700,000
09/04/2018 23,100 0.10 ▲ 0.43 23,000 23,100 23,000 4,200 97,020,000
06/04/2018 23,000 -0.10 ▼ -0.43 23,100 23,100 23,000 7,000 161,000,000
05/04/2018 23,200 0.10 ▲ 0.43 23,100 23,200 23,000 6,700 155,440,000
04/04/2018 23,000 -1.00 ▼ -4.35 24,000 23,100 23,000 1,000 23,000,000
03/04/2018 24,000 0.10 ▲ 0.42 23,900 24,000 24,000 4,700 112,800,000
02/04/2018 24,000 -0.30 ▼ -1.25 24,300 24,000 23,500 3,400 81,600,000
30/03/2018 24,200 -0.50 ▼ -2.07 24,700 24,500 23,900 11,300 273,460,000
29/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
28/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
27/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
26/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
23/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
22/03/2018 24,200 -24.70 ▼ -102.07 24,700 0 0 0 0
21/03/2018 24,200 0.00 ■■ 0.00 24,200 26,000 24,200 1,400 33,880,000
20/03/2018 24,000 0.70 ▲ 2.92 23,300 24,400 24,000 1,100 26,400,000
19/03/2018 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 600 13,980,000
16/03/2018 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 3,500 81,550,000
15/03/2018 23,100 0.10 ▲ 0.43 23,000 23,900 23,000 300 6,930,000
14/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,400 32,200,000
13/03/2018 23,000 -23.00 ▼ -100.00 23,000 0 0 0 0
12/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 3,000 69,000,000
09/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
08/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,900 66,700,000
07/03/2018 23,000 1.50 ▲ 6.52 21,500 23,000 23,000 1,100 25,300,000
06/03/2018 21,000 -2.80 ▼ -13.33 23,800 23,800 21,000 10,100 212,100,000
05/03/2018 23,200 -2.50 ▼ -10.78 25,700 25,000 23,200 1,400 32,480,000
02/03/2018 25,700 -25.70 ▼ -100.00 25,700 0 0 0 0
01/03/2018 25,700 -25.70 ▼ -100.00 25,700 0 0 0 0
28/02/2018 25,700 -25.70 ▼ -100.00 25,700 0 0 0 0
27/02/2018 25,700 -25.70 ▼ -100.00 25,700 0 0 0 0
26/02/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 1,000 25,700,000
23/02/2018 26,000 1.20 ▲ 4.62 24,800 26,000 25,400 900 23,400,000
22/02/2018 25,000 1.50 ▲ 6.00 23,500 25,100 23,900 5,200 130,000,000
21/02/2018 23,900 -23.50 ▼ -98.33 23,500 0 0 0 0
13/02/2018 23,900 2.00 ▲ 8.37 21,900 23,900 21,100 2,000 47,800,000
12/02/2018 23,000 1.80 ▲ 7.83 21,200 23,000 19,700 300 6,900,000
09/02/2018 21,200 -1.60 ▼ -7.55 22,800 21,200 21,200 100 2,120,000
08/02/2018 23,000 0.50 ▲ 2.17 22,500 23,000 22,500 600 13,800,000
07/02/2018 22,500 0.50 ▲ 2.22 22,000 22,500 22,500 100 2,250,000
06/02/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
05/02/2018 22,000 0.30 ▲ 1.36 21,700 22,000 22,000 500 11,000,000
02/02/2018 21,700 -0.90 ▼ -4.15 22,600 21,700 21,700 100 2,170,000
01/02/2018 22,600 -0.40 ▼ -1.77 23,000 22,600 22,200 2,400 54,240,000
31/01/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 700 16,100,000
30/01/2018 23,000 0.60 ▲ 2.61 22,400 23,000 23,000 2,500 57,500,000
29/01/2018 22,500 -22.40 ▼ -99.56 22,400 0 0 0 0
26/01/2018 22,500 0.50 ▲ 2.22 22,000 22,500 22,100 1,600 36,000,000
25/01/2018 22,000 0.10 ▲ 0.45 21,900 22,000 22,000 1,000 22,000,000
24/01/2018 21,900 0.00 ■■ 0.00 21,500 21,900 21,900 200 4,380,000
23/01/2018 21,500 0.00 ■■ 0.00 21,500 22,200 21,500 2,400 51,600,000
22/01/2018 21,700 -21.50 ▼ -99.08 21,500 0 0 0 0
19/01/2018 21,700 0.60 ▲ 2.76 21,100 21,700 21,400 2,200 47,740,000
18/01/2018 21,000 -21.10 ▼ -100.48 21,100 0 0 0 0
17/01/2018 21,000 0.00 ■■ 0.00 21,000 21,500 21,000 1,500 31,500,000
16/01/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 6,000 126,000,000
15/01/2018 21,000 0.30 ▲ 1.43 20,700 21,000 21,000 18,100 380,100,000
12/01/2018 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 700 14,490,000
11/01/2018 20,300 -20.70 ▼ -101.97 20,700 0 0 0 0
10/01/2018 20,300 -20.70 ▼ -101.97 20,700 0 0 0 0
09/01/2018 20,300 -20.70 ▼ -101.97 20,700 0 0 0 0
08/01/2018 20,300 -2.50 ▼ -12.32 22,800 21,000 20,300 2,200 44,660,000
05/01/2018 22,500 -22.80 ▼ -101.33 22,800 0 0 0 0
04/01/2018 22,500 -22.80 ▼ -101.33 22,800 0 0 0 0
03/01/2018 22,500 -22.80 ▼ -101.33 22,800 0 0 0 0
02/01/2018 22,500 2.50 ▲ 11.11 20,000 23,000 22,500 200 4,500,000
29/12/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/12/2017 20,200 -0.80 ▼ -3.81 20,000 20,200 20,000 1,120 22,624,000
27/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,000 21,000,000
26/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 6,700 140,700,000
25/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,900 39,900,000
22/12/2017 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 8,000 168,000,000
21/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
20/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
19/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
18/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
15/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
14/12/2017 21,000 0.70 ▲ 3.45 19,700 21,000 19,700 10,700 224,700,000
13/12/2017 20,300 -0.30 ▼ -1.46 20,300 20,300 20,300 600 12,180,000
12/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
11/12/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 400 8,240,000
08/12/2017 20,600 -0.20 ▼ -0.96 20,600 20,600 20,600 100 2,060,000
07/12/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
06/12/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
05/12/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
04/12/2017 20,800 0.10 ▲ 0.48 20,800 20,800 20,800 2,000 41,600,000
01/12/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 1,000 20,700,000
30/11/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
29/11/2017 20,700 -0.30 ▼ -1.43 20,800 20,800 20,700 2,000 41,400,000
28/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
24/11/2017 21,000 -1.80 ▼ -7.89 21,000 21,000 21,000 6,800 142,800,000
23/11/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 15 342,000
22/11/2017 22,000 1.80 ▲ 8.91 23,100 23,100 22,000 3,200 70,400,000
21/11/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 400 8,080,000
20/11/2017 20,200 0.10 ▲ 0.50 20,200 20,200 20,200 0 0
17/11/2017 20,100 -0.90 ▼ -4.29 20,500 20,500 20,100 815 16,381,500
16/11/2017 21,000 1.00 ▲ 5.00 20,100 21,000 20,100 5,900 123,900,000
15/11/2017 20,000 -2.30 ▼ -10.31 20,000 21,000 20,000 3,300 66,000,000
14/11/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
13/11/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
10/11/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 100 2,230,000
09/11/2017 22,300 -0.60 ▼ -2.62 22,300 22,300 22,300 100 2,230,000
08/11/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/11/2017 22,900 0.60 ▲ 2.69 22,900 22,900 22,900 0 0
06/11/2017 22,300 0.10 ▲ 0.45 23,300 24,300 22,300 3,100 69,130,000
03/11/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
02/11/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
01/11/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
31/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
30/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
27/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
26/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
25/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
24/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
23/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
20/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
19/10/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
18/10/2017 22,200 0.20 ▲ 0.91 22,200 22,200 22,200 0 0
17/10/2017 22,000 -1.70 ▼ -7.17 26,900 26,900 21,500 1,650 36,300,000
16/10/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
13/10/2017 23,700 3.00 ▲ 14.49 23,700 23,700 23,700 100 2,370,000
12/10/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
11/10/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
10/10/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 500 10,350,000
09/10/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
06/10/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 50 1,035,000
05/10/2017 20,700 1.70 ▲ 8.95 20,500 20,700 20,500 4,100 84,870,000
04/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/10/2017 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 0 0
02/10/2017 19,100 -1.40 ▼ -6.83 18,700 19,100 18,700 300 5,730,000
29/09/2017 20,500 -1.50 ▼ -6.82 20,900 20,900 20,500 10,700 219,350,000
28/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
27/09/2017 22,000 1.50 ▲ 7.32 22,000 22,000 22,000 400 8,800,000
26/09/2017 20,500 -0.20 ▼ -0.97 20,200 20,700 20,200 12,600 258,300,000
25/09/2017 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
22/09/2017 20,700 2.70 ▲ 15.00 20,700 20,700 20,700 900 18,630,000
21/09/2017 18,000 -2.80 ▼ -13.46 18,000 18,000 18,000 1,000 18,000,000
20/09/2017 20,800 0.80 ▲ 4.00 20,800 20,800 20,800 100 2,080,000
19/09/2017 20,000 -1.80 ▼ -8.26 20,000 20,000 20,000 7,800 156,000,000
18/09/2017 21,800 -0.80 ▼ -3.54 21,800 21,800 21,800 100 2,180,000
15/09/2017 22,600 2.60 ▲ 13.00 20,500 22,600 20,500 14,965 338,209,000
14/09/2017 20,000 2.60 ▲ 14.94 18,000 20,000 18,000 4,000 80,000,000
13/09/2017 17,400 2.20 ▲ 14.47 17,400 17,400 17,400 100 1,740,000
12/09/2017 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 0 0
11/09/2017 15,000 -1.30 ▼ -7.98 18,700 18,700 15,000 3,800 57,000,000
08/09/2017 16,300 2.10 ▲ 14.79 16,300 16,300 16,300 12,500 203,750,000
07/09/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
06/09/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 5 71,000
05/09/2017 14,200 -2.50 ▼ -14.97 14,200 14,200 14,200 900 12,780,000
01/09/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
31/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
30/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
29/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
28/08/2017 16,700 -0.70 ▼ -4.02 16,700 16,700 16,700 100 1,670,000
25/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
24/08/2017 17,400 2.20 ▲ 14.47 17,400 17,400 17,400 100 1,740,000
23/08/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
22/08/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
21/08/2017 15,200 -2.60 ▼ -14.61 15,200 15,200 15,200 1,400 21,280,000
18/08/2017 17,800 -0.20 ▼ -1.11 17,800 17,800 17,800 0 0
17/08/2017 18,000 0.40 ▲ 2.27 17,500 18,000 17,500 3,000 54,000,000
16/08/2017 17,600 -2.20 ▼ -11.11 17,200 17,600 17,200 2,500 44,000,000
15/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
14/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
11/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
10/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
09/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
08/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
07/08/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
04/08/2017 19,800 2.50 ▲ 14.45 19,800 19,800 19,800 100 1,980,000
03/08/2017 17,300 -3.00 ▼ -14.78 17,300 17,300 17,300 700 12,110,000
02/08/2017 20,300 -0.70 ▼ -3.33 20,300 20,300 20,300 100 2,030,000
01/08/2017 21,000 -0.10 ▼ -0.47 24,100 24,100 21,000 7,100 149,100,000
31/07/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
28/07/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
27/07/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
26/07/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
25/07/2017 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
24/07/2017 21,100 -0.60 ▼ -2.76 21,100 21,100 21,100 0 0
21/07/2017 21,700 2.80 ▲ 14.81 20,900 21,700 20,900 700 15,190,000
20/07/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
19/07/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
18/07/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
17/07/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
14/07/2017 18,900 2.40 ▲ 14.55 18,900 18,900 18,900 1,400 26,460,000
13/07/2017 16,500 -2.60 ▼ -13.61 16,500 16,500 16,500 800 13,200,000
12/07/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 100 1,910,000
11/07/2017 19,100 -3.30 ▼ -14.73 25,700 25,700 19,100 200 3,820,000
10/07/2017 22,400 2.20 ▲ 10.89 22,400 22,400 22,400 100 2,240,000
07/07/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
06/07/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
05/07/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
04/07/2017 20,200 2.60 ▲ 14.77 20,200 20,200 20,200 100 2,020,000
03/07/2017 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
30/06/2017 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
29/06/2017 17,600 -1.40 ▼ -7.37 17,600 17,600 17,600 100 1,760,000
28/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/06/2017 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 0 0
26/06/2017 18,600 -2.30 ▼ -11.00 20,900 21,000 18,000 8,990 167,214,000
23/06/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
22/06/2017 20,900 -0.10 ▼ -0.48 20,900 20,900 20,900 1,600 33,440,000
21/06/2017 21,000 -0.50 ▼ -2.33 21,000 21,000 21,000 100 2,100,000
20/06/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 115 2,472,500
19/06/2017 21,500 -0.10 ▼ -0.46 21,500 21,500 21,500 2,000 43,000,000
16/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
15/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
14/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
13/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
12/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
09/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
08/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
07/06/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
06/06/2017 21,600 0.60 ▲ 2.86 21,600 21,600 21,600 0 0
05/06/2017 21,000 0.90 ▲ 4.48 21,900 21,900 21,000 4,400 92,400,000
02/06/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
01/06/2017 20,100 2.60 ▲ 14.86 20,100 20,100 20,100 3,100 62,310,000
31/05/2017 17,500 -2.90 ▼ -14.22 17,500 17,500 17,500 2,900 50,750,000
30/05/2017 20,400 -1.60 ▼ -7.27 20,400 20,400 20,400 0 0
29/05/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
26/05/2017 22,000 2.00 ▲ 10.00 22,000 22,000 22,000 1,000 22,000,000
25/05/2017 20,000 -0.80 ▼ -3.85 20,000 20,000 20,000 1,000 20,000,000
24/05/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
23/05/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
22/05/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
19/05/2017 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 0 0
18/05/2017 21,000 1.00 ▲ 5.00 20,500 21,000 20,500 2,000 42,000,000
17/05/2017 20,000 0.10 ▲ 0.50 20,000 20,000 20,000 1,000 20,000,000
16/05/2017 19,900 -0.10 ▼ -0.50 19,900 19,900 19,900 2,100 41,790,000
15/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
09/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/05/2017 20,000 -0.10 ▼ -0.50 20,000 20,000 20,000 500 10,000,000
05/05/2017 20,100 0.00 ■■ 0.00 20,000 20,100 20,000 600 12,060,000
04/05/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
03/05/2017 20,100 -0.10 ▼ -0.50 20,100 20,100 20,100 0 0
28/04/2017 20,200 -0.80 ▼ -3.81 20,000 20,200 20,000 700 14,140,000
27/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
26/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
25/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
24/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
21/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
20/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
19/04/2017 21,000 -1.90 ▼ -8.30 21,000 21,000 20,900 600 12,600,000
18/04/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
17/04/2017 22,900 1.90 ▲ 9.05 22,900 22,900 22,900 100 2,290,000
14/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
13/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
12/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/04/2017 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 100 2,100,000
10/04/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/04/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
05/04/2017 20,000 -6.00 ▼ -23.08 20,000 20,000 20,000 600 12,000,000
04/04/2017 26,000 3.00 ▲ 13.04 19,600 26,000 19,600 200 5,200,000
03/04/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
31/03/2017 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 1,090 25,070,000
30/03/2017 22,000 -3.00 ▼ -12.00 23,200 23,200 22,000 1,200 26,400,000
29/03/2017 25,000 1.30 ▲ 5.49 25,000 25,000 25,000 100 2,500,000
28/03/2017 23,700 0.60 ▲ 2.60 23,700 23,700 23,700 0 0
27/03/2017 23,100 -3.90 ▼ -14.44 24,000 24,000 23,100 700 16,170,000
24/03/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/03/2017 27,000 2.00 ▲ 8.00 27,000 27,000 27,000 100 2,700,000
22/03/2017 25,000 -4.00 ▼ -13.79 24,700 25,000 24,700 600 15,000,000
21/03/2017 29,000 -0.30 ▼ -1.02 29,000 29,000 29,000 600 17,400,000
20/03/2017 29,300 0.30 ▲ 1.03 26,000 29,300 26,000 3,000 87,900,000
17/03/2017 29,000 1.00 ▲ 3.57 32,200 32,200 25,000 3,300 95,700,000
16/03/2017 28,000 3.60 ▲ 14.75 28,000 28,000 28,000 500 14,000,000
15/03/2017 24,400 3.10 ▲ 14.55 24,400 24,400 24,400 100 2,440,000
14/03/2017 21,300 2.70 ▲ 14.52 21,300 21,300 21,300 100 2,130,000
13/03/2017 18,600 2.40 ▲ 14.81 18,600 18,600 18,600 100 1,860,000
10/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
09/03/2017 16,200 4.60 ▲ 39.66 16,200 16,200 16,200 100 1,620,000
08/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
06/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp